HSBC Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	112.62	113.49	111.66	113.07	109.19	2,593
2026-01-27	115.46	115.95	114.40	114.94	111.00	3,965
2026-01-26	112.42	112.59	111.63	112.32	108.47	149
2026-01-23	111.05	111.30	110.22	111.30	107.48	153
2026-01-22	111.65	112.29	110.22	110.75	106.95	236
2026-01-21	109.97	110.87	109.30	110.54	106.75	573
2026-01-20	112.11	112.11	110.66	111.41	107.59	2,111
2026-01-19	109.97	119.99	109.97	111.00	107.19	194
2026-01-16	111.23	116.40	110.55	116.40	112.41	279
2026-01-15	110.82	111.53	110.67	110.90	107.10	228
2026-01-14	110.35	110.54	109.66	109.89	106.12	772
2026-01-13	110.33	110.33	109.34	109.66	105.90	61
2026-01-12	107.78	109.66	107.78	108.90	105.16	501
2026-01-09	108.45	108.45	107.04	107.78	104.08	796
2026-01-08	109.45	109.45	107.92	108.45	104.73	79
2026-01-07	110.00	110.00	108.11	108.36	104.64	832
2026-01-06	110.00	111.64	110.00	110.23	106.45	260
2026-01-05	110.00	110.65	109.79	109.79	106.02	194
2026-01-02	109.00	109.77	108.08	108.08	104.37	801
2025-12-30	109.97	109.98	108.80	109.00	105.26	997
2025-12-29	110.00	110.58	109.78	110.21	106.43	1,046
2025-12-26	109.35	110.86	109.35	109.46	105.71	2,092
2025-12-23	111.20	111.20	109.57	109.57	105.81	580
2025-12-22	108.12	110.21	108.12	110.09	106.31	232
2025-12-19	107.62	108.35	106.81	108.12	104.41	1,243
2025-12-18	106.69	106.79	105.71	106.05	102.41	1,881
2025-12-17	105.50	106.54	104.70	104.70	101.11	297
2025-12-16	101.90	102.31	101.70	101.77	98.279	1,907
2025-12-15	101.50	102.41	101.21	102.04	98.540	2,074
2025-12-12	102.67	102.67	101.01	101.31	97.835	141
2025-12-11	99.280	101.65	99.280	101.65	98.163	1,428
2025-12-10	98.000	101.50	98.000	101.31	97.835	2,753
2025-12-09	96.990	97.110	96.100	96.480	93.171	77
2025-12-08	96.810	96.990	95.500	95.970	92.678	2,719
2025-12-05	96.170	97.290	95.290	96.810	93.489	972
2025-12-04	94.720	95.690	94.720	95.210	91.944	2,266
2025-12-03	95.400	95.490	94.720	95.260	91.992	528
2025-12-02	95.860	96.540	95.760	95.970	92.678	108
2025-12-01	94.990	96.150	94.990	95.860	92.572	842
2025-11-28	94.450	95.210	94.190	94.190	90.959	839
2025-11-27	93.420	94.450	93.210	94.450	91.210	33
2025-11-26	94.630	94.760	94.060	94.220	90.988	388
2025-11-25	92.790	93.910	92.790	93.690	90.476	2,347
2025-11-24	93.740	93.740	92.580	92.580	89.404	2,473
2025-11-21	92.410	93.050	91.620	92.810	89.626	6,736
2025-11-19	92.750	92.750	91.710	92.420	89.250	6,239
2025-11-18	92.420	93.510	92.260	92.750	89.569	1,098
2025-11-17	96.290	96.290	94.600	95.710	92.427	4,387
2025-11-14	96.000	96.390	95.310	95.330	92.060	4,650
2025-11-13	97.490	97.990	97.110	97.110	93.779	1,116
2025-11-12	95.800	97.490	95.800	97.490	94.146	196
2025-11-11	95.560	95.980	95.290	95.790	92.504	1,057
2025-11-10	94.980	96.170	94.980	95.980	92.688	2,128
2025-11-07	94.520	95.070	93.970	94.980	91.722	4,084
2025-11-06	95.680	98.970	94.750	95.210	91.944	3,963
2025-11-05	93.840	97.500	89.120	95.680	92.398	1,336
2025-11-04	93.500	96.000	93.500	93.840	89.984	3,193
2025-11-03	96.000	96.000	93.600	94.580	90.694	2,316
2025-10-31	94.000	94.490	93.480	94.490	90.608	323
2025-10-30	94.600	95.100	94.310	94.770	90.876	275

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.6167 GBP
2026-05-13	0.6174 GBP
2026-03-11	2.6891 GBP
2025-11-05	0.6595 GBP
2025-08-13	0.6381 GBP
2025-05-07	0.6599 GBP
2025-03-05	2.4576 GBP
2024-11-06	0.7267 GBP
2024-08-14	0.6514 GBP
2024-05-08	1.2641 GBP
2024-03-06	1.9102 GBP
2023-11-08	0.5813 GBP
2023-08-09	1.1585 GBP
2023-05-10	0.5703 GBP
2023-03-01	1.3831 GBP
2022-08-17	0.5812 GBP
2022-03-09	1.0635 GBP
2021-08-18	0.4491 GBP
2021-03-10	0.9724 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.